Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appliances Sector (CIX: MSECTOR310 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 3712 3712 3712 3712 0 -45.22(-1.20%)
Dec 28, 2017 3746 3766 3716 3757 0 +15.59(+0.42%)
Dec 27, 2017 3737 3758 3728 3741 0 +1.99(+0.05%)
Dec 26, 2017 3740 3778 3715 3739 0 -0.50(-0.01%)
Dec 22, 2017 3737 3768 3702 3740 0 +7.97(+0.21%)
Dec 21, 2017 3673 3756 3653 3732 0 +66.23(+1.81%)
Dec 20, 2017 3672 3699 3638 3666 0 +2.84(+0.08%)
Dec 19, 2017 3664 3699 3636 3663 0 +3.27(+0.09%)
Dec 18, 2017 3652 3683 3630 3660 0 +29.77(+0.82%)
Dec 15, 2017 3606 3660 3591 3630 0 +23.26(+0.64%)
Dec 14, 2017 3652 3671 3586 3607 0 -44.08(-1.21%)
Dec 13, 2017 3620 3686 3604 3651 0 +19.17(+0.53%)
Dec 12, 2017 3616 3669 3600 3632 0 +1.03(+0.03%)
Dec 11, 2017 3651 3670 3596 3630 0 -24.85(-0.68%)
Dec 08, 2017 3658 3685 3618 3655 0 +1.51(+0.04%)
Dec 07, 2017 3644 3674 3619 3654 0 +16.10(+0.44%)
Dec 06, 2017 3633 3668 3620 3638 0 +2.14(+0.06%)
Dec 05, 2017 3653 3676 3595 3636 0 -24.46(-0.67%)
Dec 04, 2017 3668 3718 3641 3660 0 +23.15(+0.64%)
Dec 01, 2017 3659 3684 3587 3637 0 -33.66(-0.92%)
Nov 30, 2017 3655 3727 3609 3671 0 +19.56(+0.54%)
Nov 29, 2017 3622 3689 3595 3651 0 +24.09(+0.66%)
Nov 28, 2017 3568 3639 3547 3627 0 +61.10(+1.71%)
Nov 27, 2017 3587 3613 3552 3566 0 -23.53(-0.66%)
Nov 24, 2017 3597 3618 3568 3589 0 +10.26(+0.29%)
Nov 22, 2017 3623 3638 3560 3579 0 -43.09(-1.19%)
Nov 21, 2017 3576 3637 3550 3622 0 +63.01(+1.77%)
Nov 20, 2017 3573 3598 3539 3559 0 -6.39(-0.18%)
Nov 17, 2017 3533 3588 3512 3566 0 +24.00(+0.68%)
Nov 16, 2017 3496 3573 3488 3542 0 +49.62(+1.42%)
Nov 15, 2017 3465 3509 3438 3492 0 +6.42(+0.18%)
Nov 14, 2017 3488 3515 3453 3486 0 -7.03(-0.20%)
Nov 13, 2017 3475 3507 3463 3493 0 +3.23(+0.09%)
Nov 10, 2017 3491 3513 3471 3489 0 -9.87(-0.28%)
Nov 09, 2017 3498 3529 3467 3499 0 -25.79(-0.73%)
Nov 08, 2017 3503 3536 3488 3525 0 +19.24(+0.55%)
Nov 07, 2017 3527 3535 3482 3506 0 -18.18(-0.52%)
Nov 06, 2017 3514 3546 3494 3524 0 +4.21(+0.12%)
Nov 03, 2017 3526 3576 3494 3520 0 +13.18(+0.38%)
Nov 02, 2017 3510 3540 3455 3507 0 -16.42(-0.47%)
Nov 01, 2017 3549 3580 3504 3523 0 -4.62(-0.13%)
Oct 31, 2017 3499 3558 3474 3528 0 +38.37(+1.10%)
Oct 30, 2017 3514 3532 3466 3489 0 -32.52(-0.92%)
Oct 27, 2017 3527 3559 3492 3522 0 -2.37(-0.07%)
Oct 26, 2017 3520 3562 3497 3524 0 +11.19(+0.32%)
Oct 25, 2017 3595 3613 3474 3513 0 -73.49(-2.05%)
Oct 24, 2017 3586 3671 3543 3586 0 -156.62(-4.18%)
Oct 23, 2017 3715 3791 3667 3743 0 +62.25(+1.69%)
Oct 20, 2017 3646 3700 3616 3681 0 +56.50(+1.56%)
Oct 19, 2017 3622 3643 3583 3624 0 -8.96(-0.25%)
Oct 18, 2017 3628 3663 3608 3633 0 +11.68(+0.32%)
Oct 17, 2017 3631 3645 3592 3622 0 -10.92(-0.30%)
Oct 16, 2017 3642 3661 3599 3632 0 -14.88(-0.41%)
Oct 13, 2017 3647 3679 3608 3647 0 +14.31(+0.39%)
Oct 12, 2017 3612 3651 3589 3633 0 +16.25(+0.45%)
Oct 11, 2017 3625 3645 3583 3617 0 -13.58(-0.37%)
Oct 10, 2017 3676 3690 3604 3630 0 -33.56(-0.92%)
Oct 09, 2017 3676 3694 3634 3664 0 -5.87(-0.16%)
Oct 06, 2017 3694 3728 3636 3670 0 -35.34(-0.95%)
Oct 05, 2017 3752 3808 3691 3705 0 -41.77(-1.11%)
Oct 04, 2017 3743 3767 3708 3747 0 +4.80(+0.13%)
Oct 03, 2017 3730 3755 3694 3742 0 +21.61(+0.58%)
Oct 02, 2017 3716 3757 3685 3720 0 +12.09(+0.33%)
Sep 29, 2017 3680 3736 3665 3708 0 +24.46(+0.66%)
Sep 28, 2017 3651 3709 3626 3684 0 +29.10(+0.80%)
Sep 27, 2017 3647 3679 3598 3655 0 +16.32(+0.45%)
Sep 26, 2017 3568 3658 3559 3638 0 +77.07(+2.16%)
Sep 25, 2017 3543 3592 3519 3561 0 +4.37(+0.12%)
Sep 22, 2017 3539 3602 3512 3557 0 +20.26(+0.57%)
Sep 21, 2017 3519 3555 3492 3537 0 +22.58(+0.64%)
Sep 20, 2017 3507 3545 3471 3514 0 +9.46(+0.27%)
Sep 19, 2017 3519 3538 3478 3505 0 -9.91(-0.28%)
Sep 18, 2017 3518 3547 3486 3515 0 +4.45(+0.13%)
Sep 15, 2017 3528 3554 3481 3510 0 -33.31(-0.94%)
Sep 14, 2017 3554 3591 3513 3544 0 -21.52(-0.60%)
Sep 13, 2017 3650 3658 3536 3565 0 -84.47(-2.31%)
Sep 12, 2017 3588 3655 3579 3650 0 +69.37(+1.94%)
Sep 11, 2017 3580 3617 3554 3580 0 +25.90(+0.73%)
Sep 08, 2017 3481 3575 3471 3554 0 +61.25(+1.75%)
Sep 07, 2017 3504 3518 3458 3493 0 -1.54(-0.04%)
Sep 06, 2017 3519 3550 3451 3495 0 -38.80(-1.10%)
Sep 05, 2017 3543 3555 3499 3533 0 -14.92(-0.42%)
Sep 01, 2017 3530 3569 3515 3548 0 +26.31(+0.75%)
Aug 31, 2017 3484 3533 3475 3522 0 +52.19(+1.50%)
Aug 30, 2017 3444 3484 3426 3470 0 +27.90(+0.81%)
Aug 29, 2017 3452 3482 3419 3442 0 -33.82(-0.97%)
Aug 28, 2017 3483 3497 3449 3476 0 +2.13(+0.06%)
Aug 25, 2017 3474 3495 3450 3474 0 +16.69(+0.48%)
Aug 24, 2017 3501 3515 3448 3457 0 -35.78(-1.02%)
Aug 23, 2017 3505 3527 3474 3493 0 -33.51(-0.95%)
Aug 22, 2017 3511 3545 3490 3526 0 +24.93(+0.71%)
Aug 21, 2017 3533 3554 3490 3501 0 -34.48(-0.98%)
Aug 18, 2017 3550 3571 3524 3536 0 -29.46(-0.83%)
Aug 17, 2017 3618 3638 3556 3565 0 -62.20(-1.71%)
Aug 16, 2017 3631 3654 3611 3627 0 +3.99(+0.11%)
Aug 15, 2017 3647 3654 3605 3623 0 -18.87(-0.52%)
Aug 14, 2017 3623 3671 3608 3642 0 +40.80(+1.13%)
Aug 11, 2017 3604 3645 3584 3601 0 -5.79(-0.16%)
Aug 10, 2017 3672 3696 3599 3607 0 -63.64(-1.73%)
Aug 09, 2017 3697 3715 3654 3671 0 -43.08(-1.16%)
Aug 08, 2017 3720 3748 3696 3714 0 -5.34(-0.14%)
Aug 07, 2017 3704 3742 3676 3719 0 +15.63(+0.42%)
Aug 04, 2017 3698 3733 3656 3704 0 +14.85(+0.40%)
Aug 03, 2017 3697 3715 3655 3689 0 -8.06(-0.22%)
Aug 02, 2017 3707 3724 3662 3697 0 -6.91(-0.19%)
Aug 01, 2017 3722 3741 3669 3704 0 -8.05(-0.22%)
Jul 31, 2017 3722 3746 3662 3712 0 -1.84(-0.05%)
Jul 28, 2017 3700 3740 3661 3714 0 -5.59(-0.15%)
Jul 27, 2017 3748 3779 3659 3719 0 -105.80(-2.77%)
Jul 26, 2017 3828 3884 3775 3825 0 +42.77(+1.13%)
Jul 25, 2017 3824 3840 3753 3782 0 -19.20(-0.51%)
Jul 24, 2017 3820 3849 3768 3801 0 -42.26(-1.10%)
Jul 21, 2017 3816 3861 3793 3844 0 +23.38(+0.61%)
Jul 20, 2017 3903 3919 3798 3820 0 -94.89(-2.42%)
Jul 19, 2017 3899 3947 3889 3915 0 +40.81(+1.05%)
Jul 18, 2017 3864 3884 3837 3874 0 +8.14(+0.21%)
Jul 17, 2017 3849 3895 3831 3866 0 +42.86(+1.12%)
Jul 14, 2017 3823 3846 3786 3823 0 +4.39(+0.11%)
Jul 13, 2017 3828 3847 3798 3819 0 +2.16(+0.06%)
Jul 12, 2017 3809 3849 3799 3817 0 +30.74(+0.81%)
Jul 11, 2017 3833 3850 3751 3786 0 -47.69(-1.24%)
Jul 10, 2017 3849 3875 3807 3834 0 +5.75(+0.15%)
Jul 07, 2017 3775 3842 3751 3828 0 +61.76(+1.64%)
Jul 06, 2017 3796 3830 3743 3766 0 -50.50(-1.32%)
Jul 05, 2017 3811 3853 3795 3817 0 +11.96(+0.31%)
Jul 03, 2017 3808 3841 3781 3805 0 +2.98(+0.08%)
Jun 30, 2017 3772 3832 3759 3802 0 +32.94(+0.87%)
Jun 29, 2017 3814 3826 3735 3769 0 -36.67(-0.96%)
Jun 28, 2017 3812 3835 3775 3806 0 +14.08(+0.37%)
Jun 27, 2017 3858 3881 3780 3792 0 -72.21(-1.87%)
Jun 26, 2017 3865 3902 3834 3864 0 +12.99(+0.34%)
Jun 23, 2017 3908 3926 3814 3851 0 -61.68(-1.58%)
Jun 22, 2017 3912 3942 3876 3912 0 -1.34(-0.03%)
Jun 21, 2017 3916 3950 3870 3914 0 +4.70(+0.12%)
Jun 20, 2017 3938 3978 3896 3909 0 -29.94(-0.76%)
Jun 19, 2017 3930 3966 3904 3939 0 +30.30(+0.78%)
Jun 16, 2017 3913 3927 3877 3909 0 -8.27(-0.21%)
Jun 15, 2017 3899 3943 3872 3917 0 -13.94(-0.35%)
Jun 14, 2017 3898 4018 3878 3931 0 +35.74(+0.92%)
Jun 13, 2017 3853 3913 3826 3895 0 +57.83(+1.51%)
Jun 12, 2017 3815 3862 3763 3837 0 +21.37(+0.56%)
Jun 09, 2017 3812 3858 3767 3816 0 +8.30(+0.22%)
Jun 08, 2017 3794 3830 3766 3808 0 +12.04(+0.32%)
Jun 07, 2017 3773 3817 3755 3796 0 +16.72(+0.44%)
Jun 06, 2017 3812 3838 3770 3779 0 -41.70(-1.09%)
Jun 05, 2017 3809 3870 3780 3821 0 +12.34(+0.32%)
Jun 02, 2017 3775 3831 3752 3808 0 +43.91(+1.17%)
Jun 01, 2017 3720 3779 3704 3764 0 +49.83(+1.34%)
May 31, 2017 3709 3747 3665 3715 0 +5.20(+0.14%)
May 30, 2017 3655 3722 3634 3709 0 +50.70(+1.39%)
May 26, 2017 3671 3688 3631 3659 0 -13.95(-0.38%)
May 25, 2017 3669 3704 3629 3673 0 +9.79(+0.27%)
May 24, 2017 3685 3701 3649 3663 0 -20.30(-0.55%)
May 23, 2017 3686 3705 3664 3683 0 +6.75(+0.18%)
May 22, 2017 3676 3705 3654 3676 0 +23.78(+0.65%)
May 19, 2017 3619 3680 3602 3653 0 +46.08(+1.28%)
May 18, 2017 3576 3645 3532 3607 0 -49.25(-1.35%)
May 17, 2017 3718 3718 3643 3656 0 -80.23(-2.15%)
May 16, 2017 3733 3769 3682 3736 0 +16.48(+0.44%)
May 15, 2017 3655 3744 3643 3720 0 +79.18(+2.18%)
May 12, 2017 3671 3679 3626 3640 0 -38.92(-1.06%)
May 11, 2017 3674 3692 3623 3679 0 -0.41(-0.01%)
May 10, 2017 3650 3686 3632 3680 0 +27.58(+0.76%)
May 09, 2017 3640 3674 3627 3652 0 +15.21(+0.42%)
May 08, 2017 3674 3687 3618 3637 0 -27.12(-0.74%)
May 05, 2017 3628 3676 3612 3664 0 +43.02(+1.19%)
May 04, 2017 3653 3671 3597 3621 0 -19.77(-0.54%)
May 03, 2017 3628 3669 3609 3641 0 +3.33(+0.09%)
May 02, 2017 3634 3664 3608 3637 0 +7.77(+0.21%)
May 01, 2017 3614 3660 3599 3630 0 +21.89(+0.61%)
Apr 28, 2017 3637 3645 3583 3608 0 -29.00(-0.80%)
Apr 27, 2017 3626 3659 3597 3637 0 +7.46(+0.21%)
Apr 26, 2017 3584 3670 3557 3629 0 +74.69(+2.10%)
Apr 25, 2017 3522 3596 3503 3555 0 +66.02(+1.89%)
Apr 24, 2017 3484 3519 3419 3489 0 +25.46(+0.74%)
Apr 21, 2017 3442 3475 3396 3463 0 +16.20(+0.47%)
Apr 20, 2017 3421 3464 3403 3447 0 +37.17(+1.09%)
Apr 19, 2017 3383 3434 3375 3410 0 +36.53(+1.08%)
Apr 18, 2017 3373 3387 3344 3373 0 -8.76(-0.26%)
Apr 17, 2017 3378 3409 3351 3382 0 +14.19(+0.42%)
Apr 13, 2017 3360 3397 3343 3368 0 +3.72(+0.11%)
Apr 12, 2017 3392 3409 3346 3364 0 -30.20(-0.89%)
Apr 11, 2017 3369 3399 3349 3394 0 +20.56(+0.61%)
Apr 10, 2017 3364 3404 3353 3374 0 +17.05(+0.51%)
Apr 07, 2017 3353 3382 3340 3357 0 -6.08(-0.18%)
Apr 06, 2017 3333 3395 3328 3363 0 +25.83(+0.77%)
Apr 05, 2017 3358 3387 3325 3337 0 -14.34(-0.43%)
Apr 04, 2017 3400 3419 3336 3351 0 -56.64(-1.66%)
Apr 03, 2017 3438 3449 3384 3408 0 -21.07(-0.61%)
Mar 31, 2017 3418 3447 3402 3429 0 +11.69(+0.34%)
Mar 30, 2017 3421 3441 3399 3417 0 -5.91(-0.17%)
Mar 29, 2017 3406 3433 3391 3423 0 +11.42(+0.33%)
Mar 28, 2017 3401 3428 3375 3412 0 +4.51(+0.13%)
Mar 27, 2017 3377 3419 3359 3407 0 +0.44(+0.01%)
Mar 24, 2017 3421 3444 3392 3407 0 -6.26(-0.18%)
Mar 23, 2017 3396 3444 3381 3413 0 +14.64(+0.43%)
Mar 22, 2017 3403 3427 3371 3398 0 -7.37(-0.22%)
Mar 21, 2017 3467 3474 3398 3406 0 -44.43(-1.29%)
Mar 20, 2017 3452 3473 3426 3450 0 -3.97(-0.11%)
Mar 17, 2017 3442 3463 3417 3454 0 +12.16(+0.35%)
Mar 16, 2017 3463 3505 3405 3442 0 -48.12(-1.38%)
Mar 15, 2017 3484 3524 3445 3490 0 +16.94(+0.49%)
Mar 14, 2017 3459 3490 3443 3473 0 +2.93(+0.08%)
Mar 13, 2017 3468 3494 3440 3470 0 +6.49(+0.19%)
Mar 10, 2017 3454 3493 3436 3464 0 +26.38(+0.77%)
Mar 09, 2017 3428 3459 3414 3437 0 +6.09(+0.18%)
Mar 08, 2017 3433 3458 3413 3431 0 +3.35(+0.10%)
Mar 07, 2017 3441 3462 3414 3428 0 -18.40(-0.53%)
Mar 06, 2017 3457 3475 3422 3446 0 -35.55(-1.02%)
Mar 03, 2017 3487 3513 3460 3482 0 -1.09(-0.03%)
Mar 02, 2017 3499 3512 3468 3483 0 -18.94(-0.54%)
Mar 01, 2017 3495 3530 3483 3502 0 +24.40(+0.70%)
Feb 28, 2017 3508 3518 3456 3478 0 -38.09(-1.08%)
Feb 27, 2017 3511 3549 3490 3516 0 -2.50(-0.07%)
Feb 24, 2017 3481 3527 3457 3518 0 +19.60(+0.56%)
Feb 23, 2017 3519 3532 3469 3499 0 -5.76(-0.16%)
Feb 22, 2017 3497 3527 3475 3504 0 +1.54(+0.04%)
Feb 21, 2017 3441 3520 3434 3503 0 +51.87(+1.50%)
Feb 17, 2017 3451 3451 3451 3451 0 -27.43(-0.79%)
Feb 16, 2017 3439 3517 3413 3478 0 +46.35(+1.35%)
Feb 15, 2017 3400 3445 3381 3432 0 +26.97(+0.79%)
Feb 14, 2017 3397 3422 3379 3405 0 -3.50(-0.10%)
Feb 13, 2017 3418 3442 3396 3409 0 -3.08(-0.09%)
Feb 10, 2017 3413 3442 3379 3412 0 +6.73(+0.20%)
Feb 09, 2017 3392 3429 3369 3405 0 -16.47(-0.48%)
Feb 08, 2017 3398 3433 3370 3421 0 +20.81(+0.61%)
Feb 07, 2017 3419 3450 3368 3401 0 +23.37(+0.69%)
Feb 06, 2017 3382 3408 3346 3377 0 -13.85(-0.41%)
Feb 03, 2017 3366 3406 3351 3391 0 +42.65(+1.27%)
Feb 02, 2017 3381 3392 3321 3348 0 -35.54(-1.05%)
Feb 01, 2017 3405 3419 3367 3384 0 -6.38(-0.19%)
Jan 31, 2017 3373 3400 3342 3390 0 +6.80(+0.20%)
Jan 30, 2017 3338 3397 3301 3383 0 +25.39(+0.76%)
Jan 27, 2017 3378 3401 3315 3358 0 -28.98(-0.86%)
Jan 26, 2017 3450 3479 3358 3387 0 -163.80(-4.61%)
Jan 25, 2017 3541 3576 3522 3551 0 +32.52(+0.92%)
Jan 24, 2017 3468 3547 3452 3518 0 +65.55(+1.90%)
Jan 23, 2017 3441 3468 3424 3453 0 +5.25(+0.15%)
Jan 20, 2017 3433 3470 3419 3448 0 +13.58(+0.40%)
Jan 19, 2017 3452 3471 3414 3434 0 -18.75(-0.54%)
Jan 18, 2017 3448 3468 3410 3453 0 +14.55(+0.42%)
Jan 17, 2017 3427 3471 3401 3438 0 +6.60(+0.19%)
Jan 13, 2017 3432 3432 3432 3432 0 +18.52(+0.54%)
Jan 12, 2017 3417 3441 3353 3413 0 -11.48(-0.34%)
Jan 11, 2017 3437 3454 3390 3425 0 -5.67(-0.17%)
Jan 10, 2017 3399 3447 3387 3430 0 +34.06(+1.00%)
Jan 09, 2017 3467 3474 3390 3396 0 -72.76(-2.10%)
Jan 06, 2017 3457 3491 3420 3469 0 +23.48(+0.68%)
Jan 05, 2017 3453 3488 3406 3445 0 -10.45(-0.30%)
Jan 04, 2017 3418 3484 3409 3456 0 +51.03(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.